Indicators

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.62	10.90	10.40	10.45	101,877	-0.31(-2.88%)
Apr 28, 2022	10.80	10.89	10.51	10.76	64,133	+0.04(+0.37%)
Apr 27, 2022	10.90	11.00	10.68	10.72	87,158	-0.20(-1.83%)
Apr 26, 2022	11.30	11.35	10.92	10.92	105,255	-0.43(-3.79%)
Apr 25, 2022	11.90	11.90	11.22	11.35	124,743	-0.61(-5.10%)
Apr 22, 2022	11.88	12.05	11.88	11.96	139,922	+0.00(+0.00%)
Apr 21, 2022	12.15	12.15	11.85	11.96	128,231	-0.16(-1.32%)
Apr 20, 2022	12.13	12.27	12.09	12.12	53,879	+0.10(+0.83%)
Apr 19, 2022	11.76	12.14	11.74	12.02	87,074	+0.24(+2.04%)
Apr 18, 2022	11.70	11.91	11.63	11.78	100,573	+0.17(+1.46%)
Apr 14, 2022	11.43	11.94	11.38	11.61	108,915	+0.20(+1.75%)
Apr 13, 2022	11.29	11.64	11.08	11.41	168,726	+0.09(+0.80%)
Apr 12, 2022	11.70	11.87	11.29	11.32	114,123	-0.29(-2.50%)
Apr 11, 2022	12.02	12.18	11.54	11.61	135,588	-0.41(-3.41%)
Apr 08, 2022	11.73	12.13	11.71	12.02	161,269	+0.27(+2.30%)
Apr 07, 2022	11.59	11.79	11.55	11.75	77,344	+0.11(+0.95%)
Apr 06, 2022	11.76	11.83	11.57	11.64	74,626	-0.17(-1.44%)
Apr 05, 2022	12.07	12.12	11.81	11.81	73,673	-0.23(-1.91%)
Apr 04, 2022	12.14	12.29	11.90	12.04	84,918	-0.04(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.